Taiwan Advanced Nanotech Inc. (TPEX:6797)
Taiwan · Delayed Price · Currency is TWD 13.70
-0.30 (-2.14%)
Jul 9, 2026, 2:14 PM CST
Taiwan Advanced Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 13.30 | 13.75 | 13.05 | 13.70 | 13.70 | -2.14% | 39,888 |
| Jul 8, 2026 | 13.60 | 14.20 | 13.30 | 14.00 | 14.00 | -1.41% | 34,555 |
| Jul 7, 2026 | 14.20 | 14.70 | 13.60 | 14.20 | 14.20 | 0.71% | 42,539 |
| Jul 6, 2026 | 14.25 | 14.35 | 13.60 | 14.10 | 14.10 | 3.30% | 46,176 |
| Jul 3, 2026 | 13.70 | 14.25 | 13.30 | 13.65 | 13.65 | -0.36% | 39,237 |
| Jul 2, 2026 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | - | 45,713 |
| Jul 1, 2026 | 13.65 | 14.25 | 13.30 | 13.70 | 13.70 | -3.52% | 63,750 |
| Jun 30, 2026 | 13.65 | 14.25 | 13.05 | 14.20 | 14.20 | 4.03% | 82,198 |
| Jun 29, 2026 | 13.15 | 13.65 | 13.00 | 13.65 | 13.65 | 3.80% | 31,824 |
| Jun 26, 2026 | 13.50 | 13.50 | 12.35 | 13.15 | 13.15 | 1.54% | 46,064 |
| Jun 25, 2026 | 13.05 | 13.60 | 12.60 | 12.95 | 12.95 | -0.77% | 19,975 |
| Jun 24, 2026 | 12.95 | 13.55 | 12.40 | 13.05 | 13.05 | -3.69% | 16,242 |
| Jun 23, 2026 | 13.55 | 13.95 | 12.90 | 13.55 | 13.55 | - | 50,140 |
| Jun 22, 2026 | 13.55 | 13.60 | 12.90 | 13.55 | 13.55 | - | 91,040 |
| Jun 18, 2026 | 13.70 | 13.70 | 13.00 | 13.55 | 13.55 | -1.09% | 24,066 |
| Jun 17, 2026 | 13.65 | 13.70 | 13.10 | 13.70 | 13.70 | 0.37% | 13,899 |
| Jun 16, 2026 | 13.60 | 14.20 | 13.10 | 13.65 | 13.65 | 0.37% | 36,944 |
| Jun 15, 2026 | 13.65 | 14.20 | 13.05 | 13.60 | 13.60 | - | 70,342 |
| Jun 12, 2026 | 13.05 | 13.65 | 12.50 | 13.60 | 13.60 | 4.21% | 147,078 |
| Jun 11, 2026 | 13.05 | 13.10 | 12.40 | 13.05 | 13.05 | 4.40% | 37,034 |
| Jun 10, 2026 | 13.20 | 13.20 | 12.45 | 12.50 | 12.50 | -5.30% | 68,727 |
| Jun 9, 2026 | 13.55 | 13.75 | 12.85 | 13.20 | 13.20 | -1.12% | 71,472 |
| Jun 8, 2026 | 12.95 | 13.55 | 12.40 | 13.35 | 13.35 | -1.84% | 62,163 |
| Jun 5, 2026 | 13.05 | 13.60 | 12.95 | 13.60 | 13.60 | 3.42% | 115,842 |
| Jun 4, 2026 | 13.45 | 14.00 | 12.00 | 13.15 | 13.15 | -1.87% | 444,006 |
| Jun 3, 2026 | 14.30 | 14.30 | 12.50 | 13.40 | 13.40 | -5.96% | 420,655 |
| Jun 2, 2026 | 15.00 | 15.00 | 13.00 | 14.25 | 14.25 | -2.06% | 508,155 |
| Jun 1, 2026 | 14.75 | 16.00 | 14.10 | 14.55 | 14.55 | -1.36% | 119,510 |
| May 29, 2026 | 13.95 | 14.80 | 13.95 | 14.75 | 14.75 | 0.68% | 27,736 |
| May 28, 2026 | 14.55 | 15.25 | 13.95 | 14.65 | 14.65 | -3.93% | 51,081 |
| May 27, 2026 | 14.25 | 15.25 | 14.00 | 15.25 | 15.25 | 3.74% | 86,612 |
| May 26, 2026 | 15.00 | 15.00 | 14.25 | 14.70 | 14.70 | -2.00% | 62,419 |
| May 25, 2026 | 15.00 | 16.10 | 14.70 | 15.00 | 15.00 | -4.46% | 62,708 |
| May 22, 2026 | 15.70 | 15.85 | 15.00 | 15.70 | 15.70 | - | 41,194 |
| May 21, 2026 | 15.65 | 15.70 | 15.00 | 15.70 | 15.70 | 0.32% | 17,138 |
| May 20, 2026 | 15.30 | 15.75 | 14.05 | 15.65 | 15.65 | 2.29% | 91,246 |
| May 19, 2026 | 14.65 | 15.35 | 14.00 | 15.30 | 15.30 | 4.44% | 42,350 |
| May 18, 2026 | 14.50 | 14.80 | 14.10 | 14.65 | 14.65 | -1.01% | 17,299 |
| May 15, 2026 | 14.60 | 14.80 | 14.10 | 14.80 | 14.80 | 1.37% | 27,896 |
| May 14, 2026 | 14.65 | 15.30 | 13.95 | 14.60 | 14.60 | -2.67% | 60,274 |
| May 13, 2026 | 15.80 | 16.10 | 14.65 | 15.00 | 15.00 | -5.06% | 63,659 |
| May 12, 2026 | 14.35 | 15.80 | 14.35 | 15.80 | 15.80 | 5.69% | 129,543 |
| May 11, 2026 | 14.70 | 15.00 | 14.25 | 14.95 | 14.95 | 4.91% | 36,092 |
| May 8, 2026 | 15.10 | 15.15 | 14.25 | 14.25 | 14.25 | -5.63% | 19,173 |
| May 7, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | - | 11,306 |
| May 6, 2026 | 15.15 | 15.15 | 14.40 | 15.10 | 15.10 | -0.33% | 5,196 |
| May 5, 2026 | 14.95 | 15.15 | 13.85 | 15.15 | 15.15 | 1.34% | 34,755 |
| May 4, 2026 | 14.30 | 15.05 | 14.30 | 14.95 | 14.95 | 1.01% | 6,348 |
| Apr 30, 2026 | 14.90 | 15.10 | 14.00 | 14.80 | 14.80 | -0.67% | 50,166 |
| Apr 29, 2026 | 15.00 | 15.00 | 14.30 | 14.90 | 14.90 | -0.67% | 4,152 |